SNT Dynamics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 33,700.00 | 34,150.00 | 33,150.00 | 33,900.00 | 32,396.98 | 69,220 |
| 2025-04-23 | 34,950.00 | 35,000.00 | 33,500.00 | 33,650.00 | 32,158.06 | 72,510 |
| 2025-04-22 | 33,750.00 | 35,500.00 | 33,750.00 | 34,650.00 | 33,113.72 | 118,037 |
| 2025-04-21 | 33,950.00 | 34,250.00 | 32,800.00 | 34,050.00 | 32,540.33 | 92,414 |
| 2025-04-18 | 34,900.00 | 35,200.00 | 33,500.00 | 33,700.00 | 32,205.84 | 67,985 |
| 2025-04-17 | 34,000.00 | 35,300.00 | 32,850.00 | 34,600.00 | 33,065.94 | 143,399 |
| 2025-04-16 | 32,700.00 | 33,900.00 | 32,300.00 | 33,350.00 | 31,871.36 | 74,742 |
| 2025-04-15 | 33,400.00 | 33,450.00 | 32,250.00 | 32,750.00 | 31,297.96 | 71,546 |
| 2025-04-14 | 32,000.00 | 32,900.00 | 31,650.00 | 32,750.00 | 31,297.96 | 98,863 |
| 2025-04-11 | 29,700.00 | 31,850.00 | 29,600.00 | 31,550.00 | 30,151.17 | 96,374 |
| 2025-04-10 | 30,300.00 | 30,500.00 | 29,000.00 | 30,150.00 | 28,813.24 | 64,506 |
| 2025-04-09 | 27,800.00 | 29,400.00 | 27,800.00 | 28,250.00 | 26,997.48 | 54,013 |
| 2025-04-08 | 28,050.00 | 29,300.00 | 28,050.00 | 29,050.00 | 27,762.01 | 54,607 |
| 2025-04-07 | 27,950.00 | 29,050.00 | 27,050.00 | 27,550.00 | 26,328.52 | 103,015 |
| 2025-04-04 | 30,050.00 | 31,000.00 | 28,750.00 | 29,200.00 | 27,905.36 | 78,380 |
| 2025-04-03 | 29,000.00 | 30,500.00 | 28,900.00 | 30,100.00 | 28,765.46 | 56,109 |
| 2025-04-02 | 30,950.00 | 30,950.00 | 29,300.00 | 29,500.00 | 28,192.06 | 79,549 |
| 2025-04-01 | 30,800.00 | 31,800.00 | 30,500.00 | 30,650.00 | 29,291.07 | 101,430 |
| 2025-03-31 | 29,200.00 | 30,950.00 | 29,200.00 | 30,500.00 | 29,147.72 | 106,829 |
| 2025-03-28 | 30,350.00 | 30,600.00 | 29,500.00 | 29,950.00 | 28,622.11 | 58,197 |
| 2025-03-27 | 31,350.00 | 31,850.00 | 30,500.00 | 30,700.00 | 28,956.59 | 56,471 |
| 2025-03-26 | 31,400.00 | 31,600.00 | 30,700.00 | 31,300.00 | 29,522.52 | 72,501 |
| 2025-03-25 | 33,550.00 | 33,600.00 | 31,000.00 | 31,550.00 | 29,758.32 | 238,560 |
| 2025-03-24 | 34,300.00 | 34,300.00 | 33,300.00 | 33,550.00 | 31,644.74 | 74,378 |
| 2025-03-21 | 32,650.00 | 34,200.00 | 32,100.00 | 34,100.00 | 32,163.51 | 192,292 |
| 2025-03-20 | 35,100.00 | 35,250.00 | 32,500.00 | 33,550.00 | 31,644.74 | 182,254 |
| 2025-03-19 | 34,950.00 | 36,150.00 | 34,750.00 | 34,900.00 | 32,918.08 | 83,081 |
| 2025-03-18 | 36,100.00 | 36,700.00 | 34,850.00 | 34,950.00 | 32,965.24 | 141,855 |
| 2025-03-17 | 35,500.00 | 37,050.00 | 34,900.00 | 36,050.00 | 34,002.77 | 150,900 |
| 2025-03-14 | 36,000.00 | 36,200.00 | 34,950.00 | 35,050.00 | 33,059.56 | 91,867 |
| 2025-03-13 | 34,650.00 | 36,950.00 | 34,650.00 | 36,000.00 | 33,955.61 | 181,542 |
| 2025-03-12 | 35,200.00 | 37,800.00 | 34,100.00 | 34,650.00 | 32,682.27 | 296,812 |
| 2025-03-11 | 35,700.00 | 36,350.00 | 34,500.00 | 35,950.00 | 33,908.45 | 135,084 |
| 2025-03-10 | 36,100.00 | 37,500.00 | 34,950.00 | 36,500.00 | 34,427.22 | 217,945 |
| 2025-03-07 | 36,000.00 | 36,150.00 | 34,450.00 | 35,950.00 | 33,908.45 | 188,816 |
| 2025-03-06 | 34,000.00 | 36,200.00 | 33,800.00 | 35,200.00 | 33,201.04 | 238,957 |
| 2025-03-05 | 32,300.00 | 33,950.00 | 31,350.00 | 33,800.00 | 31,880.54 | 415,906 |
| 2025-03-04 | 29,500.00 | 33,950.00 | 29,500.00 | 31,750.00 | 29,946.96 | 775,423 |
| 2025-02-28 | 28,750.00 | 29,500.00 | 28,500.00 | 28,500.00 | 26,881.52 | 112,726 |
| 2025-02-27 | 29,600.00 | 30,250.00 | 28,950.00 | 29,500.00 | 27,824.74 | 106,300 |
| 2025-02-26 | 30,800.00 | 30,850.00 | 29,200.00 | 29,550.00 | 27,871.90 | 177,437 |
| 2025-02-25 | 30,500.00 | 31,350.00 | 29,600.00 | 30,800.00 | 29,050.91 | 180,231 |
| 2025-02-24 | 31,200.00 | 31,700.00 | 29,900.00 | 30,600.00 | 28,862.27 | 169,989 |
| 2025-02-21 | 29,000.00 | 31,900.00 | 28,600.00 | 31,850.00 | 30,041.28 | 294,076 |
| 2025-02-20 | 29,250.00 | 29,850.00 | 28,350.00 | 29,450.00 | 27,777.58 | 269,269 |
| 2025-02-19 | 31,900.00 | 31,900.00 | 28,850.00 | 29,350.00 | 27,683.25 | 349,719 |
| 2025-02-18 | 30,000.00 | 31,400.00 | 28,550.00 | 30,950.00 | 29,192.39 | 308,399 |
| 2025-02-17 | 29,400.00 | 29,550.00 | 28,500.00 | 29,500.00 | 27,824.74 | 136,834 |
| 2025-02-14 | 28,850.00 | 29,550.00 | 28,400.00 | 29,300.00 | 27,636.09 | 179,674 |
| 2025-02-13 | 28,250.00 | 29,600.00 | 27,850.00 | 28,600.00 | 26,975.85 | 300,777 |
| 2025-02-12 | 27,000.00 | 30,000.00 | 27,000.00 | 28,700.00 | 27,070.17 | 813,251 |
| 2025-02-11 | 26,750.00 | 27,950.00 | 26,100.00 | 26,900.00 | 25,372.39 | 223,101 |
| 2025-02-10 | 26,950.00 | 27,700.00 | 25,700.00 | 25,900.00 | 24,429.17 | 177,408 |
| 2025-02-07 | 25,450.00 | 27,000.00 | 25,450.00 | 26,650.00 | 25,136.58 | 208,623 |
| 2025-02-06 | 24,750.00 | 25,850.00 | 24,100.00 | 25,300.00 | 23,863.25 | 141,250 |
| 2025-02-05 | 23,950.00 | 25,050.00 | 23,700.00 | 24,800.00 | 23,391.64 | 117,893 |
| 2025-02-04 | 23,600.00 | 24,200.00 | 23,250.00 | 23,900.00 | 22,542.75 | 93,580 |
| 2025-02-03 | 22,750.00 | 24,500.00 | 22,750.00 | 22,850.00 | 21,552.38 | 212,518 |
| 2025-01-31 | 23,500.00 | 24,100.00 | 22,850.00 | 23,250.00 | 21,929.66 | 87,342 |
| 2025-01-24 | 21,650.00 | 23,850.00 | 21,450.00 | 23,500.00 | 22,165.47 | 336,983 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 400.0000 KRW |
| 2026-03-30 | 400.0000 KRW |
| 2025-12-29 | 400.0000 KRW |
| 2025-09-29 | 400.0000 KRW |
| 2025-06-27 | 600.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2024-06-27 | 300.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2023-06-29 | 150.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2022-06-29 | 150.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2021-06-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2020-06-29 | 150.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.